Cardano (Universal) Historical Data

UADA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.272
-2.40%
$ -- $ 649
Feb 21, 2026 $ 0.28
-1.63%
$ 288,312 $ 4,014
Feb 20, 2026 $ 0.284
+3.55%
$ 291,878 $ 82,765
Feb 19, 2026 $ 0.273
-0.20%
$ 280,758 $ 6,424
Feb 18, 2026 $ 0.273
-2.75%
$ 281,316 $ 10,565
Feb 17, 2026 $ 0.282
-1.45%
$ 290,229 $ 27,290
Feb 16, 2026 $ 0.284
+0.62%
$ 292,759 $ 8,750
Feb 15, 2026 $ 0.283
-3.87%
$ 291,018 $ 97,677
Feb 14, 2026 $ 0.294
+8.32%
$ 302,644 $ 57,630
Feb 13, 2026 $ 0.271
+2.93%
$ 279,126 $ 53,772
Feb 12, 2026 $ 0.263
+2.72%
$ 270,970 $ 53,807
Feb 11, 2026 $ 0.257
-1.69%
$ 265,006 $ 31,367
Feb 10, 2026 $ 0.26
-3.12%
$ 267,928 $ 49,231
Feb 9, 2026 $ 0.269
+0.23%
$ 276,807 $ 26,799
Feb 8, 2026 $ 0.273
+0.64%
$ 280,522 $ 33,475
Feb 7, 2026 $ 0.271
-0.64%
$ 279,429 $ 62,383
Feb 6, 2026 $ 0.276
+12.52%
$ 284,261 $ 122,407
Feb 5, 2026 $ 0.245
-14.79%
$ 252,074 $ 106,816
Feb 4, 2026 $ 0.287
-1.15%
$ 295,416 $ 64,766
Feb 3, 2026 $ 0.292
-0.80%
$ 300,447 $ 99,254
Feb 2, 2026 $ 0.301
+5.57%
$ -- $ 74,046
Feb 1, 2026 $ 0.286
-2.07%
$ 273,084 $ 62,102
Jan 31, 2026 $ 0.291
-8.40%
$ 278,414 $ 156,797
Jan 30, 2026 $ 0.324
+0.09%
$ -- $ 42,837
Jan 29, 2026 $ 0.35
-1.86%
$ -- $ 19,279
Jan 28, 2026 $ 0.356
-1.48%
$ 340,218 $ 49,501
Jan 27, 2026 $ 0.361
+2.90%
$ 345,429 $ 53,286
Jan 26, 2026 $ 0.355
+4.68%
$ -- $ 27,432
Jan 25, 2026 $ 0.339
-5.14%
$ 324,523 $ 41,357
Jan 24, 2026 $ 0.357
-0.94%
$ 341,335 $ 11,358
Jan 23, 2026 $ 0.36
+0.23%
$ 344,296 $ 47,845
Jan 22, 2026 $ 0.359
+0.42%
$ 343,229 $ 435,720
Jan 19, 2026 $ 0.368
-4.37%
$ -- $ 53,039
Jan 18, 2026 $ 0.385
-3.02%
$ 368,104 $ 24,081
Jan 17, 2026 $ 0.397
+0.15%
$ 379,356 $ 35,333
Jan 16, 2026 $ 0.397
+0.69%
$ 379,207 $ 44,629
Jan 15, 2026 $ 0.393
-4.95%
$ 376,110 $ 36,991
Jan 14, 2026 $ 0.414
-1.76%
$ 395,435 $ 98,538
Jan 13, 2026 $ 0.421
+8.99%
$ 402,630 $ 70,839
Jan 12, 2026 $ 0.387
-0.80%
$ 370,247 $ 229,845
Jan 11, 2026 $ 0.389
+0.25%
$ 372,199 $ 199,804
Jan 10, 2026 $ 0.387
-0.77%
$ 370,402 $ 153,222
Jan 9, 2026 $ 0.393
-0.56%
$ 375,670 $ 184,252
Jan 8, 2026 $ 0.395
-1.83%
$ 378,017 $ 106,001
Jan 7, 2026 $ 0.402
-3.59%
$ 384,452 $ 82,626
Jan 6, 2026 $ 0.417
-0.85%
$ 399,197 $ 136,958
Jan 5, 2026 $ 0.421
+5.55%
$ 402,477 $ 82,504
Jan 4, 2026 $ 0.399
+1.83%
$ 381,424 $ 1,427
Jan 3, 2026 $ 0.386
-1.61%
$ -- $ 1,641
Jan 2, 2026 $ 0.392
+9.73%
$ 375,147 $ 735,916